ＳＵＭＩＮＯＥの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/01 | 1,762 | 1,770 | 1,750 | 1,761 | ±0 | ±0% | 12,800 |
| 2022/11/30 | 1,785 | 1,786 | 1,761 | 1,761 | -23 | -1.3% | 13,200 |
| 2022/11/29 | 1,798 | 1,806 | 1,778 | 1,784 | -49 | -2.7% | 22,100 |
| 2022/11/28 | 1,835 | 1,843 | 1,824 | 1,833 | -2 | -0.1% | 37,500 |
| 2022/11/25 | 1,820 | 1,839 | 1,815 | 1,835 | +18 | +1% | 19,500 |
| 2022/11/24 | 1,821 | 1,822 | 1,810 | 1,817 | +3 | +0.2% | 11,500 |
| 2022/11/22 | 1,797 | 1,817 | 1,797 | 1,814 | +15 | +0.8% | 11,200 |
| 2022/11/21 | 1,808 | 1,808 | 1,798 | 1,799 | -2 | -0.1% | 10,600 |
| 2022/11/18 | 1,786 | 1,808 | 1,786 | 1,801 | -8 | -0.4% | 9,800 |
| 2022/11/17 | 1,785 | 1,809 | 1,784 | 1,809 | +25 | +1.4% | 7,800 |
| 2022/11/16 | 1,789 | 1,789 | 1,765 | 1,784 | -9 | -0.5% | 13,100 |
| 2022/11/15 | 1,805 | 1,805 | 1,786 | 1,793 | -12 | -0.7% | 8,300 |
| 2022/11/14 | 1,798 | 1,805 | 1,782 | 1,805 | +10 | +0.6% | 6,400 |
| 2022/11/11 | 1,807 | 1,810 | 1,784 | 1,795 | -7 | -0.4% | 12,000 |
| 2022/11/10 | 1,822 | 1,822 | 1,802 | 1,802 | -7 | -0.4% | 8,600 |
| 2022/11/09 | 1,809 | 1,817 | 1,804 | 1,809 | ±0 | ±0% | 5,200 |
| 2022/11/08 | 1,821 | 1,821 | 1,802 | 1,809 | -6 | -0.3% | 7,700 |
| 2022/11/07 | 1,808 | 1,821 | 1,803 | 1,815 | +16 | +0.9% | 7,900 |
| 2022/11/04 | 1,791 | 1,809 | 1,791 | 1,799 | ±0 | ±0% | 17,000 |
| 2022/11/02 | 1,793 | 1,810 | 1,784 | 1,799 | +18 | +1% | 15,400 |
| 2022/11/01 | 1,780 | 1,800 | 1,776 | 1,781 | +4 | +0.2% | 11,900 |
| 2022/10/31 | 1,760 | 1,786 | 1,752 | 1,777 | +46 | +2.7% | 16,300 |
| 2022/10/28 | 1,768 | 1,771 | 1,731 | 1,731 | -37 | -2.1% | 30,700 |
| 2022/10/27 | 1,755 | 1,768 | 1,750 | 1,768 | +1 | +0.1% | 6,800 |
| 2022/10/26 | 1,778 | 1,778 | 1,767 | 1,767 | -10 | -0.6% | 6,300 |
| 2022/10/25 | 1,762 | 1,778 | 1,755 | 1,777 | +30 | +1.7% | 11,900 |
| 2022/10/24 | 1,776 | 1,776 | 1,747 | 1,747 | -13 | -0.7% | 11,800 |
| 2022/10/21 | 1,767 | 1,772 | 1,760 | 1,760 | ±0 | ±0% | 7,700 |
| 2022/10/20 | 1,754 | 1,771 | 1,751 | 1,760 | -8 | -0.5% | 10,400 |
| 2022/10/19 | 1,760 | 1,781 | 1,760 | 1,768 | +8 | +0.5% | 8,800 |
| 2022/10/18 | 1,756 | 1,766 | 1,746 | 1,760 | +4 | +0.2% | 17,800 |
| 2022/10/17 | 1,773 | 1,797 | 1,747 | 1,756 | +1 | +0.1% | 28,000 |
| 2022/10/14 | 1,770 | 1,772 | 1,741 | 1,755 | +18 | +1% | 24,500 |
| 2022/10/13 | 1,752 | 1,752 | 1,732 | 1,737 | -8 | -0.5% | 14,700 |
| 2022/10/12 | 1,740 | 1,757 | 1,732 | 1,745 | +6 | +0.3% | 15,200 |
| 2022/10/11 | 1,741 | 1,760 | 1,735 | 1,739 | -22 | -1.2% | 17,600 |
| 2022/10/07 | 1,754 | 1,767 | 1,754 | 1,761 | +3 | +0.2% | 17,000 |
| 2022/10/06 | 1,747 | 1,760 | 1,746 | 1,758 | +11 | +0.6% | 15,100 |
| 2022/10/05 | 1,746 | 1,759 | 1,743 | 1,747 | +3 | +0.2% | 17,800 |
| 2022/10/04 | 1,743 | 1,749 | 1,732 | 1,744 | +4 | +0.2% | 16,000 |
| 2022/10/03 | 1,715 | 1,740 | 1,704 | 1,740 | +25 | +1.5% | 11,000 |
| 2022/09/30 | 1,739 | 1,739 | 1,707 | 1,715 | -24 | -1.4% | 20,100 |
| 2022/09/29 | 1,725 | 1,754 | 1,725 | 1,739 | +14 | +0.8% | 17,700 |
| 2022/09/28 | 1,731 | 1,734 | 1,700 | 1,725 | -18 | -1% | 24,800 |
| 2022/09/27 | 1,736 | 1,752 | 1,725 | 1,743 | +33 | +1.9% | 16,700 |
| 2022/09/26 | 1,725 | 1,725 | 1,709 | 1,710 | -24 | -1.4% | 16,400 |
| 2022/09/22 | 1,756 | 1,757 | 1,734 | 1,734 | -19 | -1.1% | 17,100 |
| 2022/09/21 | 1,739 | 1,761 | 1,738 | 1,753 | ±0 | ±0% | 16,100 |
| 2022/09/20 | 1,753 | 1,765 | 1,734 | 1,753 | +5 | +0.3% | 16,200 |
| 2022/09/16 | 1,753 | 1,761 | 1,738 | 1,748 | +6 | +0.3% | 16,200 |
651～
700
件表示中 / 3750件
類似銘柄と比較する
現在ご覧いただいている「ＳＵＭＩＮＯＥ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＳＵＭＩＮＯＥ | 110,900円 | +0.2% | +33.3% | 3.88% | 9.79倍 | 0.47倍 |
|
国会の赤じゅうたんを納入する名門繊維企業。自動車内装材が主力。鉄道内装材は国内首位 |
| マツオカ | 183,200円 | +4.9% | +11.9% | 4.91% | 6.37倍 | 0.51倍 |
|
アパレルＯＥＭ大手。中国、ミャンマー、バングラデシュ、ベトナムで生産。欧米系ＳＰＡ開拓 |
| ルックＨＤ | 239,500円 | +0.5% | +0.7% | 4.18% | 8.93倍 | 0.47倍 |
|
婦人衣料、生活雑貨の輸入販売。マリメッコ等のブランド展開。韓国強い。旧レナウンルック |
| キムラタン | 5,700円 | +59.3% | +999.9% | 0.00% | 172.73倍 | 12.90倍 |
|
子供服の製造卸。不振の服飾店舗は縮小。２２年４月不動産会社買収し不動産賃貸との２本柱に |
| シキボウ | 99,300円 | +4.9% | -4.5% | 5.04% | 17.98倍 | 0.36倍 |
|
紡績名門。事業ポートフォリオ見直しや航空機向け含む機能材などの育成、海外事業強化を推進 |
市場注目の銘柄
チャート関連のコラム
